BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.348	7.414	7.348	7.414	82,822	+0.06(+0.75%)
Nov 26, 2003	7.318	7.363	7.318	7.358	128,614	+0.07(+0.90%)
Nov 25, 2003	7.273	7.283	7.268	7.293	128,813	+0.00(+0.00%)
Nov 24, 2003	7.308	7.323	7.273	7.293	64,307	-0.02(-0.21%)
Nov 21, 2003	7.298	7.318	7.288	7.308	85,411	+0.02(+0.21%)
Nov 20, 2003	7.308	7.348	7.273	7.293	230,350	-0.01(-0.14%)
Nov 19, 2003	7.268	7.313	7.268	7.303	96,361	+0.01(+0.14%)
Nov 18, 2003	7.338	7.338	7.273	7.293	273,155	-0.07(-0.89%)
Nov 17, 2003	7.318	7.358	7.293	7.358	104,125	+0.03(+0.41%)
Nov 14, 2003	7.318	7.328	7.308	7.328	17,321	+0.04(+0.48%)
Nov 13, 2003	7.343	7.368	7.283	7.293	99,347	-0.05(-0.68%)
Nov 12, 2003	7.258	7.353	7.258	7.343	86,406	+0.03(+0.34%)
Nov 11, 2003	7.293	7.323	7.293	7.318	84,017	+0.01(+0.14%)
Nov 10, 2003	7.338	7.338	7.313	7.308	86,804	-0.02(-0.21%)
Nov 07, 2003	7.363	7.363	7.313	7.323	80,433	-0.04(-0.55%)
Nov 06, 2003	7.293	7.343	7.293	7.363	84,813	+0.03(+0.41%)
Nov 05, 2003	7.353	7.338	7.303	7.333	93,573	+0.00(+0.00%)
Nov 04, 2003	7.353	7.363	7.333	7.333	82,052	-0.03(-0.34%)
Nov 03, 2003	7.353	7.363	7.338	7.358	37,288	+0.05(+0.62%)
Oct 31, 2003	7.263	7.348	7.263	7.313	190,532	+0.02(+0.21%)
Oct 30, 2003	7.288	7.298	7.278	7.298	100,143	-0.03(-0.41%)
Oct 29, 2003	7.313	7.333	7.293	7.328	70,279	+0.03(+0.41%)
Oct 28, 2003	7.218	7.298	7.208	7.298	96,560	+0.07(+0.97%)
Oct 27, 2003	7.293	7.318	7.213	7.228	75,257	-0.06(-0.76%)
Oct 24, 2003	7.258	7.323	7.258	7.283	63,311	+0.00(+0.00%)
Oct 23, 2003	7.258	7.288	7.258	7.283	106,116	+0.04(+0.49%)
Oct 22, 2003	7.253	7.308	7.243	7.248	108,306	+0.02(+0.21%)
Oct 21, 2003	7.183	7.228	7.168	7.233	67,492	+0.06(+0.84%)
Oct 20, 2003	7.112	7.173	7.112	7.173	82,225	+0.03(+0.42%)
Oct 17, 2003	7.142	7.147	7.117	7.142	124,632	-0.03(-0.35%)
Oct 16, 2003	7.178	7.193	7.132	7.168	66,497	-0.01(-0.14%)
Oct 15, 2003	7.173	7.188	7.137	7.178	100,343	-0.10(-1.31%)
Oct 14, 2003	7.278	7.283	7.238	7.273	82,623	+0.00(+0.00%)
Oct 13, 2003	7.243	7.283	7.243	7.273	78,840	+0.03(+0.42%)
Oct 10, 2003	7.248	7.268	7.238	7.243	94,967	+0.02(+0.21%)
Oct 09, 2003	7.223	7.258	7.198	7.228	102,931	-0.01(-0.07%)
Oct 08, 2003	7.258	7.283	7.233	7.233	158,080	-0.01(-0.07%)
Oct 07, 2003	7.233	7.248	7.213	7.238	103,329	+0.01(+0.07%)
Oct 06, 2003	7.157	7.233	7.157	7.233	60,922	+0.03(+0.42%)
Oct 03, 2003	7.198	7.233	7.183	7.203	141,555	-0.01(-0.14%)
Oct 02, 2003	7.193	7.248	7.183	7.213	101,139	+0.00(+0.00%)
Oct 01, 2003	7.208	7.213	7.157	7.213	110,496	+0.02(+0.21%)
Sep 30, 2003	7.183	7.208	7.157	7.198	195,907	+0.05(+0.63%)
Sep 29, 2003	7.188	7.198	7.152	7.152	168,432	-0.04(-0.56%)
Sep 26, 2003	7.183	7.198	7.173	7.193	76,053	+0.03(+0.35%)
Sep 25, 2003	7.173	7.178	7.168	7.168	60,325	+0.03(+0.42%)
Sep 24, 2003	7.102	7.152	7.102	7.137	135,184	+0.01(+0.07%)
Sep 23, 2003	7.132	7.162	7.092	7.132	204,866	+0.00(+0.00%)
Sep 22, 2003	7.112	7.157	7.097	7.132	107,908	-0.07(-0.91%)
Sep 19, 2003	7.208	7.208	7.162	7.198	76,252	+0.03(+0.42%)
Sep 18, 2003	7.248	7.248	7.168	7.168	69,483	-0.02(-0.21%)
Sep 17, 2003	7.168	7.188	7.142	7.183	62,316	+0.04(+0.49%)
Sep 16, 2003	7.122	7.173	7.122	7.147	94,171	+0.03(+0.42%)
Sep 15, 2003	7.132	7.152	7.097	7.117	107,510	-0.05(-0.63%)
Sep 12, 2003	7.092	7.162	7.092	7.162	67,492	+0.03(+0.35%)
Sep 11, 2003	7.228	7.228	7.102	7.137	146,930	-0.08(-1.04%)
Sep 10, 2003	7.157	7.223	7.157	7.213	107,510	+0.07(+0.91%)
Sep 09, 2003	7.112	7.147	7.097	7.147	127,021	+0.03(+0.35%)
Sep 08, 2003	7.072	7.142	7.072	7.122	128,813	+0.03(+0.35%)
Sep 05, 2003	7.087	7.122	7.087	7.097	65,700	+0.02(+0.21%)
Sep 04, 2003	7.087	7.112	7.062	7.082	106,913	-0.01(-0.14%)
Sep 03, 2003	7.122	7.132	7.057	7.092	193,120	+0.00(+0.00%)
Sep 02, 2003	7.057	7.097	7.052	7.092	45,791	+0.02(+0.28%)
Aug 29, 2003	7.042	7.082	7.042	7.072	86,406	+0.04(+0.50%)
Aug 28, 2003	7.057	7.062	7.037	7.037	84,216	+0.00(+0.00%)
Aug 27, 2003	7.077	7.077	7.037	7.037	77,845	-0.04(-0.50%)
Aug 26, 2003	7.012	7.072	7.012	7.072	142,948	+0.05(+0.72%)
Aug 25, 2003	7.037	7.067	7.022	7.022	97,356	-0.02(-0.29%)
Aug 22, 2003	7.047	7.072	7.032	7.042	118,062	-0.03(-0.43%)
Aug 21, 2003	7.107	7.107	7.062	7.072	106,514	-0.02(-0.28%)
Aug 20, 2003	7.077	7.092	7.042	7.092	154,297	+0.06(+0.79%)
Aug 19, 2003	7.052	7.072	7.012	7.037	164,849	+0.02(+0.21%)
Aug 18, 2003	7.007	7.047	6.987	7.022	175,202	+0.02(+0.21%)
Aug 15, 2003	7.042	7.072	6.997	7.007	93,772	-0.02(-0.29%)
Aug 14, 2003	7.092	7.092	7.007	7.027	140,559	-0.05(-0.64%)
Aug 13, 2003	7.137	7.183	7.062	7.072	136,378	-0.13(-1.81%)
Aug 12, 2003	7.208	7.248	7.168	7.203	165,645	-0.04(-0.55%)
Aug 11, 2003	7.188	7.248	7.183	7.243	150,514	+0.06(+0.84%)
Aug 08, 2003	7.157	7.278	7.157	7.183	114,677	+0.00(+0.00%)
Aug 07, 2003	7.132	7.183	7.112	7.183	58,135	+0.05(+0.63%)
Aug 06, 2003	7.077	7.157	7.037	7.137	70,877	+0.05(+0.71%)
Aug 05, 2003	7.112	7.147	7.082	7.087	123,836	-0.05(-0.63%)
Aug 04, 2003	7.032	7.132	7.032	7.132	81,628	+0.08(+1.07%)
Aug 01, 2003	7.077	7.107	7.007	7.057	142,948	-0.02(-0.28%)
Jul 31, 2003	7.193	7.193	7.032	7.077	208,251	-0.11(-1.54%)
Jul 30, 2003	7.107	7.213	7.107	7.188	134,985	+0.02(+0.28%)
Jul 29, 2003	7.193	7.218	7.082	7.168	196,305	-0.05(-0.70%)
Jul 28, 2003	7.243	7.248	7.183	7.218	199,889	-0.06(-0.76%)
Jul 25, 2003	7.283	7.318	7.258	7.273	107,311	-0.03(-0.41%)
Jul 24, 2003	7.263	7.333	7.258	7.303	98,152	+0.02(+0.21%)
Jul 23, 2003	7.223	7.288	7.183	7.288	181,772	+0.06(+0.76%)
Jul 22, 2003	7.263	7.283	7.183	7.233	191,129	-0.07(-0.89%)
Jul 21, 2003	7.358	7.378	7.183	7.298	219,998	-0.06(-0.82%)
Jul 18, 2003	7.333	7.383	7.293	7.358	105,121	+0.06(+0.76%)
Jul 17, 2003	7.434	7.434	7.283	7.303	347,616	-0.14(-1.89%)
Jul 16, 2003	7.594	7.625	7.283	7.444	528,194	-0.19(-2.44%)
Jul 15, 2003	7.685	7.810	7.609	7.630	147,329	-0.08(-1.04%)
Jul 14, 2003	7.730	7.785	7.685	7.710	121,446	-0.01(-0.07%)
Jul 11, 2003	7.785	7.815	7.700	7.715	106,116	-0.05(-0.58%)
Jul 10, 2003	7.785	7.810	7.685	7.760	142,749	-0.04(-0.52%)
Jul 09, 2003	7.810	7.820	7.790	7.800	72,868	-0.02(-0.26%)
Jul 08, 2003	7.836	7.836	7.790	7.820	95,365	-0.01(-0.13%)
Jul 07, 2003	7.981	7.981	7.815	7.830	162,261	-0.07(-0.89%)
Jul 03, 2003	7.891	7.986	7.886	7.901	76,650	+0.06(+0.77%)
Jul 02, 2003	7.825	7.886	7.795	7.841	117,664	+0.01(+0.06%)
Jul 01, 2003	7.760	7.851	7.760	7.836	131,003	+0.09(+1.17%)
Jun 30, 2003	7.715	7.765	7.690	7.745	154,695	+0.00(+0.00%)
Jun 27, 2003	7.785	7.785	7.705	7.745	107,908	-0.02(-0.19%)
Jun 26, 2003	7.710	7.785	7.710	7.760	131,202	+0.05(+0.65%)
Jun 25, 2003	7.599	7.780	7.599	7.710	128,614	-0.02(-0.19%)
Jun 24, 2003	7.650	7.725	7.594	7.725	98,152	+0.04(+0.46%)
Jun 23, 2003	7.630	7.705	7.609	7.690	130,206	+0.08(+1.06%)
Jun 20, 2003	7.710	7.715	7.589	7.609	176,595	-0.10(-1.30%)
Jun 19, 2003	7.851	7.916	7.409	7.710	574,184	-0.18(-2.29%)
Jun 18, 2003	7.836	7.936	7.836	7.891	197,699	-0.10(-1.26%)
Jun 17, 2003	7.971	7.996	7.921	7.991	81,628	+0.03(+0.38%)
Jun 16, 2003	7.976	8.006	7.901	7.961	110,496	+0.01(+0.06%)
Jun 13, 2003	7.891	7.991	7.891	7.956	90,189	+0.05(+0.57%)
Jun 12, 2003	7.866	8.006	7.866	7.911	122,442	-0.11(-1.32%)
Jun 11, 2003	7.921	8.036	7.921	8.016	126,623	+0.06(+0.69%)
Jun 10, 2003	7.851	7.986	7.851	7.961	143,347	+0.06(+0.76%)
Jun 09, 2003	7.861	7.911	7.861	7.901	122,641	+0.03(+0.32%)
Jun 06, 2003	7.966	7.966	7.800	7.876	104,723	-0.07(-0.82%)
Jun 05, 2003	7.946	7.986	7.886	7.941	133,193	+0.01(+0.13%)
Jun 04, 2003	7.866	7.956	7.861	7.931	142,351	+0.10(+1.22%)
Jun 03, 2003	7.790	7.861	7.740	7.836	185,156	+0.06(+0.71%)
Jun 02, 2003	7.735	7.785	7.700	7.780	162,460	+0.02(+0.26%)
May 30, 2003	7.785	7.785	7.730	7.760	143,347	+0.02(+0.26%)
May 29, 2003	7.735	7.790	7.685	7.740	164,451	+0.02(+0.20%)
May 28, 2003	7.745	7.795	7.685	7.725	173,012	-0.04(-0.45%)
May 27, 2003	7.785	7.800	7.690	7.760	156,089	-0.03(-0.32%)
May 23, 2003	7.695	7.785	7.695	7.785	105,718	+0.10(+1.24%)
May 22, 2003	7.680	7.735	7.630	7.690	150,116	+0.02(+0.26%)
May 21, 2003	7.635	7.705	7.609	7.670	137,971	+0.06(+0.73%)
May 20, 2003	7.584	7.635	7.584	7.615	149,917	+0.01(+0.13%)
May 19, 2003	7.564	7.655	7.564	7.604	118,858	+0.02(+0.26%)
May 16, 2003	7.554	7.640	7.539	7.584	108,704	+0.03(+0.33%)
May 15, 2003	7.559	7.564	7.529	7.559	160,469	+0.03(+0.33%)
May 14, 2003	7.584	7.645	7.524	7.534	187,346	-0.11(-1.38%)
May 13, 2003	7.615	7.665	7.569	7.640	186,152	+0.03(+0.33%)
May 12, 2003	7.599	7.700	7.594	7.615	102,533	+0.04(+0.53%)
May 09, 2003	7.534	7.599	7.534	7.574	83,220	-0.02(-0.26%)
May 08, 2003	7.594	7.609	7.534	7.594	92,976	+0.04(+0.47%)
May 07, 2003	7.529	7.660	7.509	7.559	189,735	+0.03(+0.40%)
May 06, 2003	7.524	7.534	7.509	7.529	133,790	-0.01(-0.07%)
May 05, 2003	7.529	7.534	7.489	7.534	67,293	+0.03(+0.33%)
May 02, 2003	7.489	7.534	7.484	7.509	83,021	+0.00(+0.00%)
May 01, 2003	7.474	7.529	7.454	7.509	109,899	+0.04(+0.47%)
Apr 30, 2003	7.449	7.474	7.434	7.474	104,324	+0.01(+0.13%)
Apr 29, 2003	7.469	7.479	7.439	7.464	106,913	-0.02(-0.27%)
Apr 28, 2003	7.504	7.509	7.474	7.484	77,049	-0.01(-0.07%)
Apr 25, 2003	7.454	7.494	7.449	7.489	91,781	+0.02(+0.20%)
Apr 24, 2003	7.509	7.509	7.459	7.474	104,922	-0.03(-0.40%)
Apr 23, 2003	7.459	7.504	7.439	7.504	79,438	+0.05(+0.61%)
Apr 22, 2003	7.474	7.499	7.439	7.459	82,623	-0.03(-0.40%)
Apr 21, 2003	7.509	7.509	7.434	7.489	83,818	-0.02(-0.27%)
Apr 17, 2003	7.529	7.534	7.479	7.509	92,976	-0.01(-0.13%)
Apr 16, 2003	7.474	7.519	7.474	7.519	98,949	+0.02(+0.27%)
Apr 15, 2003	7.444	7.519	7.434	7.499	211,237	+0.04(+0.54%)
Apr 14, 2003	7.434	7.459	7.424	7.459	88,397	-0.01(-0.13%)
Apr 11, 2003	7.383	7.469	7.383	7.469	73,067	+0.06(+0.75%)
Apr 10, 2003	7.404	7.434	7.383	7.414	46,986	+0.03(+0.41%)
Apr 09, 2003	7.348	7.424	7.348	7.383	98,152	+0.01(+0.14%)
Apr 08, 2003	7.383	7.424	7.363	7.373	80,234	-0.01(-0.14%)
Apr 07, 2003	7.363	7.383	7.333	7.383	83,021	+0.00(+0.00%)
Apr 04, 2003	7.363	7.409	7.353	7.383	54,153	+0.05(+0.62%)
Apr 03, 2003	7.313	7.383	7.293	7.338	122,442	+0.03(+0.34%)
Apr 02, 2003	7.348	7.358	7.308	7.313	124,632	-0.04(-0.55%)
Apr 01, 2003	7.368	7.368	7.333	7.353	55,347	-0.01(-0.07%)
Mar 31, 2003	7.308	7.363	7.298	7.358	142,948	+0.03(+0.34%)
Mar 28, 2003	7.283	7.333	7.283	7.333	96,162	+0.05(+0.69%)
Mar 27, 2003	7.278	7.283	7.258	7.283	40,216	+0.04(+0.55%)
Mar 26, 2003	7.268	7.283	7.223	7.243	68,687	-0.01(-0.07%)
Mar 25, 2003	7.283	7.283	7.233	7.248	60,325	-0.04(-0.48%)
Mar 24, 2003	7.278	7.298	7.243	7.283	122,840	+0.04(+0.55%)
Mar 21, 2003	7.268	7.268	7.193	7.243	104,723	-0.02(-0.28%)
Mar 20, 2003	7.283	7.293	7.218	7.263	93,374	-0.02(-0.28%)
Mar 19, 2003	7.288	7.308	7.253	7.283	115,274	-0.01(-0.07%)
Mar 18, 2003	7.288	7.308	7.243	7.288	164,451	-0.04(-0.55%)
Mar 17, 2003	7.333	7.358	7.293	7.328	67,890	-0.01(-0.14%)
Mar 14, 2003	7.388	7.414	7.303	7.338	138,170	-0.06(-0.81%)
Mar 13, 2003	7.444	7.444	7.358	7.399	138,768	-0.09(-1.14%)
Mar 12, 2003	7.459	7.529	7.459	7.484	121,645	+0.01(+0.07%)
Mar 11, 2003	7.464	7.509	7.454	7.479	75,655	+0.02(+0.20%)
Mar 10, 2003	7.419	7.474	7.419	7.464	59,927	+0.02(+0.27%)
Mar 07, 2003	7.409	7.444	7.388	7.444	79,239	+0.04(+0.54%)
Mar 06, 2003	7.378	7.409	7.358	7.404	91,184	+0.03(+0.34%)
Mar 05, 2003	7.373	7.378	7.353	7.378	60,524	+0.03(+0.34%)
Mar 04, 2003	7.318	7.368	7.318	7.353	121,446	-0.03(-0.41%)
Mar 03, 2003	7.293	7.383	7.293	7.383	52,958	+0.05(+0.62%)
Feb 28, 2003	7.303	7.353	7.303	7.338	116,071	+0.01(+0.07%)
Feb 27, 2003	7.328	7.343	7.263	7.333	174,206	+0.03(+0.34%)
Feb 26, 2003	7.263	7.353	7.263	7.308	86,406	+0.05(+0.69%)
Feb 25, 2003	7.268	7.318	7.213	7.258	116,867	-0.01(-0.07%)
Feb 24, 2003	7.318	7.378	7.253	7.263	137,971	-0.07(-0.96%)
Feb 21, 2003	7.328	7.383	7.313	7.333	83,420	-0.04(-0.54%)
Feb 20, 2003	7.404	7.404	7.313	7.373	103,528	-0.01(-0.14%)
Feb 19, 2003	7.233	7.424	7.233	7.383	85,211	+0.13(+1.73%)
Feb 18, 2003	7.218	7.258	7.188	7.258	62,515	+0.04(+0.56%)
Feb 14, 2003	7.183	7.233	7.142	7.218	84,017	+0.04(+0.49%)
Feb 13, 2003	7.283	7.308	7.183	7.183	158,279	-0.11(-1.52%)
Feb 12, 2003	7.238	7.333	7.213	7.293	84,216	-0.03(-0.34%)
Feb 11, 2003	7.348	7.383	7.303	7.318	77,248	-0.08(-1.09%)
Feb 10, 2003	7.358	7.424	7.343	7.399	181,971	+0.04(+0.48%)
Feb 07, 2003	7.323	7.383	7.323	7.363	104,125	+0.03(+0.41%)
Feb 06, 2003	7.308	7.399	7.308	7.333	111,492	+0.03(+0.34%)
Feb 05, 2003	7.283	7.323	7.268	7.308	64,705	+0.03(+0.34%)
Feb 04, 2003	7.228	7.283	7.228	7.283	54,750	+0.04(+0.55%)
Feb 03, 2003	7.223	7.268	7.203	7.243	67,492	+0.04(+0.49%)
Jan 31, 2003	7.157	7.208	7.137	7.208	125,030	+0.05(+0.70%)
Jan 30, 2003	7.132	7.178	7.107	7.157	63,709	+0.04(+0.49%)
Jan 29, 2003	7.107	7.147	7.097	7.122	86,406	+0.00(+0.00%)
Jan 28, 2003	7.097	7.122	7.067	7.122	144,342	+0.04(+0.57%)
Jan 27, 2003	7.047	7.117	7.047	7.082	142,749	-0.07(-0.91%)
Jan 24, 2003	7.117	7.157	7.112	7.147	124,433	+0.01(+0.14%)
Jan 23, 2003	7.137	7.142	7.097	7.137	54,949	+0.00(+0.00%)
Jan 22, 2003	7.157	7.157	7.092	7.137	137,772	-0.01(-0.07%)
Jan 21, 2003	7.152	7.152	7.132	7.142	85,211	+0.00(+0.00%)
Jan 17, 2003	7.107	7.142	7.107	7.142	68,687	+0.03(+0.42%)
Jan 16, 2003	7.097	7.137	7.087	7.112	131,202	-0.01(-0.14%)
Jan 15, 2003	7.087	7.132	7.087	7.122	69,085	-0.02(-0.28%)
Jan 14, 2003	7.127	7.147	7.082	7.142	114,677	-0.07(-0.91%)
Jan 13, 2003	7.183	7.223	7.112	7.208	197,699	+0.06(+0.84%)
Jan 10, 2003	7.157	7.233	7.132	7.147	94,171	-0.04(-0.49%)
Jan 09, 2003	7.157	7.188	7.107	7.183	101,139	+0.02(+0.28%)
Jan 08, 2003	7.137	7.203	7.122	7.162	145,537	-0.05(-0.63%)
Jan 07, 2003	7.253	7.253	7.157	7.208	203,473	+0.01(+0.07%)
Jan 06, 2003	7.218	7.253	7.178	7.203	114,478	-0.03(-0.42%)
Jan 03, 2003	7.243	7.303	7.213	7.233	142,550	-0.05(-0.69%)
Jan 02, 2003	7.258	7.283	7.132	7.283	121,048	+0.07(+0.90%)
Dec 31, 2002	7.183	7.248	7.162	7.218	155,890	+0.02(+0.28%)
Dec 30, 2002	7.178	7.218	7.137	7.198	245,880	+0.02(+0.28%)
Dec 27, 2002	7.132	7.208	7.132	7.178	177,193	+0.06(+0.78%)
Dec 26, 2002	7.117	7.157	7.117	7.122	90,587	+0.02(+0.21%)
Dec 24, 2002	7.047	7.107	7.047	7.107	41,013	+0.04(+0.57%)
Dec 23, 2002	7.112	7.142	7.057	7.067	102,533	-0.05(-0.71%)
Dec 20, 2002	7.107	7.137	7.092	7.117	130,804	+0.02(+0.21%)
Dec 19, 2002	7.082	7.122	7.072	7.102	110,695	+0.03(+0.43%)
Dec 18, 2002	7.052	7.077	7.042	7.072	142,351	+0.01(+0.14%)
Dec 17, 2002	7.072	7.082	7.047	7.062	96,361	-0.03(-0.42%)
Dec 16, 2002	7.087	7.117	7.087	7.092	72,071	+0.01(+0.14%)
Dec 13, 2002	7.012	7.082	7.012	7.082	93,772	+0.07(+1.00%)
Dec 12, 2002	7.077	7.077	7.012	7.012	97,157	-0.06(-0.85%)
Dec 11, 2002	7.042	7.077	7.037	7.072	110,894	+0.01(+0.14%)
Dec 10, 2002	7.027	7.067	7.022	7.062	129,211	+0.04(+0.50%)
Dec 09, 2002	7.072	7.082	6.957	7.027	182,369	-0.05(-0.71%)
Dec 06, 2002	7.062	7.087	7.047	7.077	72,669	+0.00(+0.00%)
Dec 05, 2002	7.097	7.097	7.047	7.077	114,080	+0.00(+0.00%)
Dec 04, 2002	7.097	7.107	7.042	7.077	84,017	-0.03(-0.42%)
Dec 03, 2002	7.082	7.132	7.077	7.107	75,655	+0.02(+0.28%)